JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
At close: Mar 27, 2026
FRA:JEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Mar 25, 2026 | 31.40 | 32.40 | 31.40 | 31.40 | 31.40 | 3.29% | 100 |
| Mar 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 23, 2026 | 30.40 | 30.80 | 30.40 | 30.40 | 30.40 | -5.00% | 164 |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Mar 19, 2026 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -6.71% | - |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Mar 17, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 13, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 1.25% | - |
| Mar 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -8.09% | - |
| Mar 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 27, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 4 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Feb 24, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 20, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | 6 |
| Feb 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Feb 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Feb 16, 2026 | 34.20 | 35.20 | 34.20 | 34.20 | 34.20 | 0.59% | 16 |
| Feb 13, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Feb 12, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 2.96% | 8 |
| Feb 11, 2026 | 33.80 | 35.00 | 33.80 | 33.80 | 33.80 | 1.20% | 1,226 |
| Feb 10, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | 10 |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 20 |
| Feb 6, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - | 80 |
| Feb 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | 121 |
| Feb 4, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | - | - |
| Feb 3, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 4.32% | 120 |
| Feb 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jan 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 8 |
| Jan 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 27, 2026 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | 1.82% | 60 |
| Jan 26, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -0.60% | - |
| Jan 23, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1.84% | 442 |
| Jan 22, 2026 | 32.40 | 32.60 | 32.20 | 32.60 | 32.60 | 5.84% | 200 |
| Jan 21, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jan 20, 2026 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -3.13% | 10 |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |